Skinbiotherap. Share History

Skinbiotherap. Share Price history. The following table shows end-of-day data SBTX historical share prices for Skinbiotherap., including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SBTX.L
Share Price SBTX.L
Charts SBTX.L
Trades SBTX.L
History Compare
SBTX.L SBTX.L
Share News SBTX.L
RNS SBTX.L
Accounts

Date	Open	High	Low	Close	Volume
2026-07-27	11.75	12.00	11.75	12.00	921,173
2026-07-24	12.25	12.25	11.75	11.75	655,340
2026-07-23	12.25	13.25	12.25	12.25	1,432,075
2026-07-22	11.25	12.50	11.25	12.25	1,096,307
2026-07-21	10.50	11.25	10.50	11.25	1,650,007
2026-07-20	10.00	10.50	10.00	10.50	448,735
2026-07-17	9.75	10.00	9.75	10.00	281,938
2026-07-16	9.75	9.75	9.75	9.75	169,694
2026-07-15	9.75	9.75	9.75	9.75	1,044,265
2026-07-14	9.75	9.75	9.75	9.75	39,088
2026-07-13	10.25	10.25	9.75	9.75	333,701
2026-07-10	10.50	10.50	10.25	10.25	7,776
2026-07-09	10.50	10.50	10.50	10.50	32,858
2026-07-08	10.50	10.50	10.50	10.50	26,852
2026-07-07	10.50	10.50	10.50	10.50	72,092
2026-07-06	10.50	10.50	10.50	10.50	95,327
2026-07-03	10.50	10.50	10.50	10.50	176,035
2026-07-02	10.50	10.50	10.50	10.50	398,894
2026-07-01	10.50	10.50	10.50	10.50	708,104
2026-06-30	11.25	11.25	10.50	10.50	614,350
2026-06-29	12.25	13.25	11.25	11.25	3,311,446
2026-06-26	11.25	12.25	11.25	12.25	1,102,400
2026-06-25	11.50	11.50	11.25	11.25	1,015,955
2026-06-24	11.50	11.50	11.50	11.50	15,065
2026-06-23	11.50	11.50	11.50	11.50	127,130
2026-06-22	11.50	11.50	11.50	11.50	280,043
2026-06-19	11.50	11.50	11.50	11.50	109,044
2026-06-18	11.75	11.00	11.00	11.00	468,106
2026-06-17	11.50	12.50	11.50	11.75	1,749,314
2026-06-16	9.50	11.50	9.50	11.50	1,873,193
2026-06-15	8.50	9.50	8.50	9.50	1,213,452
2026-06-12	6.50	8.50	6.50	8.50	2,638,112
2026-06-11	7.00	7.00	6.50	6.50	754,277
2026-06-10	7.75	7.75	6.25	7.00	1,787,078
2026-06-09	8.00	8.00	7.75	7.75	649,417
2026-06-08	8.00	10.00	8.00	8.00	3,084,999
2026-06-05	9.75	9.75	9.75	9.75	0
2026-06-04	9.75	9.75	9.75	9.75	0
2026-06-03	9.75	9.75	9.75	9.75	0
2026-06-02	9.75	9.75	9.75	9.75	0
2026-06-01	9.75	9.75	9.75	9.75	0
2026-05-29	9.75	9.75	9.75	9.75	0
2026-05-28	9.75	9.75	9.75	9.75	0
2026-05-27	9.75	9.75	9.75	9.75	0
2026-05-26	9.75	9.75	9.75	9.75	0
2026-05-25	9.75	9.75	9.75	9.75	0
2026-05-22	9.75	9.75	9.75	9.75	0
2026-05-21	9.75	9.75	9.75	9.75	9,112
2026-05-20	9.75	9.75	9.75	9.75	0
2026-05-19	9.75	9.75	9.75	9.75	0
2026-05-18	9.75	9.75	9.75	9.75	0
2026-05-15	9.75	9.75	9.75	9.75	0
2026-05-14	9.75	9.75	9.75	9.75	0
2026-05-13	9.75	9.75	9.75	9.75	0
2026-05-12	9.75	9.75	9.75	9.75	0
2026-05-11	9.75	9.75	9.75	9.75	0
2026-05-08	9.75	9.75	9.75	9.75	0
2026-05-07	9.75	9.75	9.75	9.75	0
2026-05-06	9.75	9.75	9.75	9.75	0
2026-05-05	9.75	9.75	9.75	9.75	0
2026-05-04	9.75	9.75	9.75	9.75	0
2026-05-01	9.75	9.75	9.75	9.75	0
2026-04-30	9.75	9.75	9.75	9.75	0
2026-04-29	9.75	9.75	9.75	9.75	0
2026-04-28	9.75	9.75	9.75	9.75	0
2026-04-27	9.75	9.75	9.75	9.75	0
2026-04-24	9.75	9.75	9.75	9.75	0
2026-04-23	9.75	9.75	9.75	9.75	0
2026-04-22	9.75	9.75	9.75	9.75	0
2026-04-21	9.75	9.75	9.75	9.75	0
2026-04-20	9.75	9.75	9.75	9.75	0
2026-04-17	9.75	9.75	9.75	9.75	0
2026-04-16	9.75	9.75	9.75	9.75	0
2026-04-15	9.75	9.75	9.75	9.75	0
2026-04-14	9.75	9.75	9.75	9.75	0
2026-04-13	9.75	9.75	9.75	9.75	0
2026-04-10	9.75	9.75	9.75	9.75	0
2026-04-09	9.75	9.75	9.75	9.75	0
2026-04-08	9.75	9.75	9.75	9.75	0
2026-04-07	9.75	9.75	9.75	9.75	0
2026-04-06	9.75	9.75	9.75	9.75	0
2026-04-03	9.75	9.75	9.75	9.75	0
2026-04-02	9.75	9.75	9.75	9.75	0
2026-04-01	9.75	9.75	9.75	9.75	0
2026-03-31	10.00	10.75	9.75	9.75	2,094,086
2026-03-30	9.50	10.25	9.50	10.25	1,288,982
2026-03-27	9.00	9.50	9.00	9.50	1,384,185
2026-03-26	8.00	9.50	8.00	9.00	2,701,743
2026-03-25	7.85	8.38	8.00	8.00	3,592,783
2026-03-24	7.00	8.25	7.00	7.85	2,104,700
2026-03-23	6.25	7.00	5.25	7.00	3,781,230
2026-03-20	9.55	9.55	5.50	6.25	5,723,190
2026-03-19	9.60	9.60	9.60	9.60	109,141
2026-03-18	10.50	10.50	9.60	9.60	631,104
2026-03-17	10.50	10.50	10.50	10.50	286,020
2026-03-16	10.50	10.50	10.50	10.50	330,738
2026-03-13	10.00	11.00	10.00	10.50	1,124,363
2026-03-12	10.75	10.75	9.75	10.00	1,647,979
2026-03-11	12.00	12.00	10.75	10.75	648,148
2026-03-10	11.75	12.25	11.75	12.00	500,437
2026-03-09	12.50	13.00	11.75	11.75	3,287,742
2026-03-06	10.50	13.25	11.75	12.50	7,622,031
2026-03-05	9.50	10.75	9.50	10.75	1,766,306
2026-03-04	9.50	9.56	9.56	9.56	1,139,108
2026-03-03	9.25	9.80	9.25	9.50	5,860,338
2026-03-02	8.00	9.32	9.32	9.32	4,121,416
2026-02-27	7.75	8.00	8.00	8.00	2,901,529
2026-02-26	7.25	8.00	7.75	7.75	8,368,464
2026-02-25	6.25	7.75	6.25	7.25	12,411,853
2026-02-24	5.25	6.25	5.25	6.25	5,649,235
2026-02-23	5.25	5.25	5.25	5.25	2,631,819
2026-02-20	5.75	5.60	5.20	5.20	6,695,194
2026-02-19	5.90	5.90	5.25	5.75	6,126,382
2026-02-18	6.25	6.00	6.00	6.00	4,407,885
2026-02-17	6.25	7.25	5.75	6.35	13,007,438
2026-02-16	6.25	7.00	6.00	6.00	33,138,804
2026-02-13	14.00	14.75	12.25	12.38	108,765,422
2026-02-12	19.75	19.75	19.50	19.50	263,426
2026-02-11	19.75	19.75	19.75	19.75	689,428
2026-02-10	20.00	20.00	19.75	19.75	588,481
2026-02-09	20.25	20.25	20.00	20.00	2,473,574
2026-02-06	21.00	21.00	20.25	20.25	487,120
2026-02-05	21.00	21.75	21.00	21.00	919,866
2026-02-04	20.00	21.00	20.00	21.00	447,277
2026-02-03	20.50	20.50	20.00	20.00	453,497
2026-02-02	20.50	20.50	20.50	20.50	120,874
2026-01-30	20.50	20.50	20.50	20.50	442,764
2026-01-29	21.25	20.50	20.00	20.50	1,104,986
2026-01-28	19.25	21.25	19.25	21.25	1,200,528
2026-01-27	19.25	19.25	19.25	19.25	96,789
2026-01-26	19.25	19.25	19.25	19.25	865,476
2026-01-23	18.25	19.25	18.25	19.25	1,472,237
2026-01-22	18.00	18.25	17.75	18.25	255,275
2026-01-21	18.75	18.75	18.00	18.00	2,394,841
2026-01-20	19.38	19.50	18.25	18.75	3,584,567
2026-01-19	19.38	19.88	19.38	19.38	190,108
2026-01-16	19.38	19.38	19.38	19.38	873,613
2026-01-15	19.38	19.38	19.38	19.38	1,124,209
2026-01-14	18.75	19.75	18.75	19.38	3,815,908
2026-01-13	21.00	21.00	18.75	18.75	2,168,707
2026-01-12	21.50	22.00	21.00	21.00	2,810,216
2026-01-09	20.25	21.50	20.00	21.50	1,218,612
2026-01-08	19.50	20.30	20.30	20.30	953,916
2026-01-07	17.75	20.50	17.75	19.50	2,941,583
2026-01-06	17.00	17.75	17.40	17.75	1,346,321
2026-01-05	16.75	17.00	16.75	17.00	558,544
2026-01-02	15.75	17.00	15.75	16.75	1,236,323
2026-01-01	15.75	15.75	15.75	15.75	0
2025-12-31	15.75	15.75	15.75	15.75	62,831
2025-12-30	15.25	15.85	15.85	15.85	2,692,086
2025-12-29	14.25	15.25	14.25	15.25	1,932,994
2025-12-26	14.25	14.25	14.25	14.25	0
2025-12-25	14.25	14.25	14.25	14.25	0
2025-12-24	13.63	14.25	13.63	14.25	694,348
2025-12-23	13.25	13.63	13.13	13.63	1,550,293
2025-12-22	13.25	13.25	12.88	13.25	1,116,332
2025-12-19	13.25	13.38	13.25	13.25	188,612
2025-12-18	13.50	13.50	13.25	13.25	334,486
2025-12-17	13.63	13.63	13.63	13.63	321,687
2025-12-16	13.63	13.63	13.63	13.63	694,389
2025-12-15	13.50	13.63	13.50	13.63	647,356
2025-12-12	13.38	13.63	13.25	13.50	1,436,577
2025-12-11	12.63	13.25	12.63	13.25	2,101,869
2025-12-10	12.25	13.00	12.25	12.63	2,782,505
2025-12-09	12.38	12.75	12.13	12.25	3,281,219
2025-12-08	15.13	15.13	12.63	12.63	6,164,368
2025-12-05	16.63	16.63	15.13	15.13	2,455,838
2025-12-04	16.75	16.75	16.63	16.63	571,168
2025-12-03	17.00	17.00	16.75	16.75	382,626
2025-12-02	17.00	17.25	17.00	17.00	159,957
2025-12-01	16.63	17.25	16.63	17.00	422,216
2025-11-28	16.13	16.50	16.50	16.50	1,610,065
2025-11-27	16.13	16.13	16.13	16.13	587,906
2025-11-26	16.00	16.13	16.00	16.13	700,249
2025-11-25	16.13	16.13	15.75	16.00	805,312
2025-11-24	16.75	16.75	16.13	16.13	704,205
2025-11-21	16.75	16.75	16.75	16.75	1,717,020
2025-11-20	16.25	16.75	16.25	16.75	727,685
2025-11-19	16.00	16.25	16.00	16.25	2,332,159
2025-11-18	15.50	15.75	15.50	15.75	807,984
2025-11-17	15.50	15.50	15.50	15.50	863,499
2025-11-14	15.88	15.88	15.50	15.50	1,428,060
2025-11-13	16.25	16.25	15.75	15.88	444,183
2025-11-12	16.25	16.25	16.25	16.25	1,011,508
2025-11-11	16.40	16.40	16.20	16.25	682,354
2025-11-10	15.50	16.25	16.00	16.00	723,891
2025-11-07	17.50	16.40	15.50	15.50	9,058,364
2025-11-06	17.00	17.50	17.00	17.50	715,539
2025-11-05	16.13	17.13	16.13	17.00	920,602
2025-11-04	16.13	16.13	16.13	16.13	819,459
2025-11-03	16.13	16.13	16.13	16.13	637,459
2025-10-31	16.13	16.13	16.13	16.13	584,365
2025-10-30	16.00	16.13	16.00	16.13	408,490
2025-10-29	15.75	16.00	15.75	16.00	294,252
2025-10-28	15.75	15.75	15.75	15.75	321,899
2025-10-27	15.88	15.45	15.45	15.45	323,777
2025-10-24	15.88	16.00	15.75	15.88	714,588
2025-10-23	15.75	16.25	15.75	15.88	1,851,023
2025-10-22	14.75	15.75	14.75	15.75	824,907
2025-10-21	14.25	14.75	14.25	14.75	724,386
2025-10-20	14.25	14.25	14.25	14.25	556,099
2025-10-17	14.25	14.25	14.25	14.25	273,241
2025-10-16	14.00	14.10	14.10	14.10	932,898
2025-10-15	14.13	14.25	13.80	14.00	484,165
2025-10-14	14.25	14.13	14.10	14.13	576,672
2025-10-13	14.50	14.50	14.25	14.25	379,499
2025-10-10	14.50	14.50	14.50	14.50	213,348
2025-10-09	14.75	14.75	14.25	14.50	777,903
2025-10-08	14.75	14.75	14.75	14.75	3,023,098
2025-10-07	14.88	14.88	14.75	14.75	489,654
2025-10-06	15.50	15.50	14.88	14.88	1,163,555
2025-10-03	15.00	15.00	14.88	14.88	1,261,453
2025-10-02	14.88	15.13	14.88	15.00	1,966,015
2025-10-01	15.25	15.25	14.63	14.75	278,299
2025-09-30	15.38	15.38	15.13	15.13	641,096
2025-09-29	15.63	15.70	15.38	15.38	197,601
2025-09-26	16.25	16.25	15.63	15.63	322,615
2025-09-25	16.38	16.38	16.25	16.25	67,469
2025-09-24	16.38	16.38	16.38	16.38	160,273
2025-09-23	16.63	16.75	16.75	16.75	319,961
2025-09-22	16.63	16.63	16.63	16.63	435,806
2025-09-19	16.63	16.60	16.60	16.60	962,968
2025-09-18	16.50	16.63	16.50	16.63	456,368
2025-09-17	16.75	16.75	16.50	16.50	430,029
2025-09-16	16.25	16.75	16.25	16.75	858,468
2025-09-15	16.25	16.25	16.25	16.25	313,258
2025-09-12	16.25	16.25	16.25	16.25	617,561
2025-09-11	15.50	16.25	15.50	16.25	975,936
2025-09-10	15.00	15.50	15.00	15.50	490,709
2025-09-09	15.00	15.00	15.00	15.00	400,024
2025-09-08	14.75	15.50	15.50	15.50	725,201
2025-09-05	14.75	14.75	14.75	14.75	174,934
2025-09-04	14.75	14.75	14.75	14.75	496,410
2025-09-03	14.25	14.75	14.50	14.75	894,592
2025-09-02	14.25	14.25	14.25	14.25	409,283
2025-09-01	14.25	14.25	14.25	14.25	353,120
2025-08-29	14.25	14.25	14.25	14.25	472,213
2025-08-28	14.25	14.25	14.25	14.25	635,099
2025-08-27	14.38	14.25	13.95	14.25	888,562
2025-08-26	14.50	14.50	14.38	14.38	845,971
2025-08-25	14.50	14.50	14.50	14.50	0
2025-08-22	14.50	14.50	14.50	14.50	329,653
2025-08-21	14.50	14.50	14.50	14.50	712,785
2025-08-20	15.35	15.35	14.45	14.50	689,243
2025-08-19	13.95	15.00	13.88	15.00	1,022,957
2025-08-18	14.38	14.38	13.88	13.88	519,723
2025-08-15	14.00	14.38	14.00	14.38	1,273,721
2025-08-14	15.38	15.38	13.75	14.00	2,310,322
2025-08-13	15.38	15.38	15.38	15.38	344,724
2025-08-12	16.25	16.25	15.25	15.38	857,642
2025-08-11	16.25	16.25	16.25	16.25	95,824
2025-08-08	16.50	16.50	16.13	16.25	187,411
2025-08-07	16.63	16.63	16.50	16.50	217,221
2025-08-06	16.75	16.63	16.38	16.63	702,199
2025-08-05	16.75	16.75	16.75	16.75	117,936
2025-08-04	16.75	16.75	16.75	16.75	570,454
2025-08-01	16.75	16.75	16.75	16.75	223,347
2025-07-31	16.63	16.75	16.63	16.75	466,822
2025-07-30	16.25	16.85	16.38	16.50	5,374,831
2025-07-29	16.25	16.25	16.25	16.25	143,825
2025-07-28	16.25	16.50	16.25	16.25	283,157
2025-07-25	16.25	16.38	16.25	16.25	1,040,031
2025-07-24	16.75	16.80	16.38	16.38	654,670
2025-07-23	16.63	16.75	16.75	16.75	197,182
2025-07-22	16.50	16.63	16.50	16.63	418,849
2025-07-21	16.50	16.50	16.50	16.50	977,282
2025-07-18	16.50	16.75	16.50	16.50	1,266,258
2025-07-17	16.50	16.50	16.50	16.50	892,464
2025-07-16	16.50	16.50	16.50	16.50	639,736
2025-07-15	16.25	16.50	16.25	16.50	674,695
2025-07-14	16.63	16.63	16.25	16.25	921,888
2025-07-11	16.75	16.75	16.50	16.63	833,237
2025-07-10	16.75	16.75	16.75	16.75	518,385
2025-07-09	16.75	16.80	16.75	16.75	950,002
2025-07-08	16.75	16.75	16.75	16.75	163,999
2025-07-07	16.63	16.75	16.63	16.75	2,870,493
2025-07-04	16.50	16.63	16.50	16.63	2,253,239
2025-07-03	16.50	16.80	16.50	16.50	1,884,878
2025-07-02	16.50	16.80	16.50	16.50	227,645
2025-07-01	16.50	16.50	16.50	16.50	666,998
2025-06-30	16.63	16.80	16.50	16.80	1,255,293
2025-06-27	16.63	16.80	16.50	16.80	1,260,075
2025-06-26	16.50	16.63	16.50	16.63	2,767,355
2025-06-25	16.50	16.50	16.25	16.25	2,051,931
2025-06-24	16.63	17.00	16.00	16.00	1,047,890
2025-06-23	16.63	16.63	16.50	16.50	1,466,022
2025-06-20	16.63	16.63	16.63	16.63	1,758,958
2025-06-19	16.88	16.88	16.63	16.63	397,953
2025-06-18	16.63	16.88	16.63	16.88	9,733,417
2025-06-17	16.00	16.63	15.75	16.63	3,263,205
2025-06-16	17.25	17.63	16.25	16.25	11,005,598
2025-06-13	17.63	17.25	17.25	17.25	534,227
2025-06-12	17.38	17.63	17.25	17.63	422,350
2025-06-11	18.13	18.13	17.38	17.38	990,207
2025-06-10	18.38	18.38	18.13	18.13	1,719,475
2025-06-09	18.75	18.38	18.25	18.38	1,814,359
2025-06-06	18.75	18.75	18.75	18.75	108,754
2025-06-05	18.63	18.88	18.63	18.75	1,359,638
2025-06-04	18.75	18.75	18.38	18.63	514,618
2025-06-03	18.88	19.05	19.00	19.00	813,787
2025-06-02	18.75	18.88	18.75	18.88	904,991
2025-05-30	18.50	18.88	18.25	18.75	574,217
2025-05-29	18.75	18.88	18.75	18.88	258,277
2025-05-28	19.25	19.25	18.75	18.75	375,023
2025-05-27	18.75	19.25	18.75	19.25	523,171
2025-05-26	19.00	19.00	19.00	19.00	0
2025-05-23	18.88	19.00	18.75	18.75	285,902
2025-05-22	18.88	18.88	18.88	18.88	270,201
2025-05-21	18.75	19.13	18.75	18.88	1,581,192
2025-05-20	18.75	18.75	18.50	18.75	505,457
2025-05-19	19.50	19.50	18.63	18.75	520,555
2025-05-16	19.25	19.50	18.50	19.50	1,324,942
2025-05-15	19.75	19.75	19.25	19.25	670,161
2025-05-14	20.00	20.00	19.75	19.75	109,362
2025-05-13	20.00	20.00	19.80	20.00	255,467
2025-05-12	20.50	20.00	20.00	20.00	507,632
2025-05-09	19.75	20.20	20.20	20.20	1,753,652
2025-05-08	21.50	19.80	19.80	19.80	1,119,697
2025-05-07	22.00	22.00	20.50	21.50	1,342,326
2025-05-06	22.75	22.40	21.90	22.00	687,553
2025-05-05	22.75	22.75	22.75	22.75	0
2025-05-02	23.25	23.25	22.75	22.75	438,913
2025-05-01	22.75	23.50	23.20	23.25	417,984
2025-04-30	23.75	23.00	23.00	23.00	497,008
2025-04-29	25.50	25.50	23.25	23.75	2,422,802
2025-04-28	26.50	26.50	25.50	25.50	668,628
2025-04-25	25.25	27.50	26.10	26.10	1,200,252
2025-04-24	24.75	25.25	24.25	25.25	1,729,588
2025-04-23	23.75	25.00	24.25	25.00	3,938,620
2025-04-22	21.25	23.50	21.25	23.50	1,576,604
2025-04-21	21.25	21.25	21.25	21.25	0
2025-04-18	21.25	21.25	21.25	21.25	0
2025-04-17	20.00	21.25	20.25	21.25	2,135,395
2025-04-16	20.00	20.00	20.00	20.00	2,254,408
2025-04-15	20.50	20.75	20.00	20.00	525,970
2025-04-14	19.25	20.50	19.25	20.50	1,235,774
2025-04-11	19.38	19.38	18.75	19.25	1,204,854
2025-04-10	19.50	20.75	18.88	19.38	3,806,405
2025-04-09	22.00	18.70	18.70	18.70	5,276,613
2025-04-08	24.85	24.50	21.60	21.60	4,057,068
2025-04-07	23.75	25.00	23.80	25.00	4,121,714
2025-04-04	24.50	24.50	23.75	23.75	875,597
2025-04-03	24.75	25.00	25.00	25.00	1,336,112
2025-04-02	24.50	25.50	24.50	25.00	1,127,843
2025-04-01	24.25	24.50	24.25	24.50	710,338
2025-03-31	24.00	24.50	24.00	24.25	1,473,244
2025-03-28	24.00	24.00	23.75	24.00	838,654
2025-03-27	23.25	24.10	24.10	24.10	1,270,610
2025-03-26	23.50	23.50	21.25	23.25	2,167,966
2025-03-25	23.50	23.75	23.25	23.25	692,476
2025-03-24	22.75	23.50	23.50	23.50	1,377,803
2025-03-21	23.75	23.75	22.75	22.75	710,293
2025-03-20	23.50	24.50	23.50	23.75	1,261,152
2025-03-19	24.25	24.25	23.50	23.50	762,451
2025-03-18	24.50	24.50	24.25	24.25	59,390
2025-03-17	25.00	25.00	24.50	24.50	644,269
2025-03-14	24.50	25.50	24.50	25.00	959,422
2025-03-13	25.00	25.25	24.50	24.50	1,134,226
2025-03-12	22.50	25.00	25.00	25.00	3,954,335
2025-03-11	20.50	22.50	20.50	22.50	3,050,063
2025-03-10	19.50	20.50	19.50	20.50	618,953
2025-03-07	19.50	19.50	19.50	19.50	135,297
2025-03-06	19.75	19.50	19.10	19.50	169,640
2025-03-05	20.10	20.00	20.00	20.00	1,982,682
2025-03-04	20.10	20.10	20.10	20.10	446,012
2025-03-03	20.10	20.10	20.10	20.10	75,228
2025-02-28	20.10	20.10	20.10	20.10	151,340
2025-02-27	20.10	20.10	20.10	20.10	190,455
2025-02-26	20.10	20.10	20.10	20.10	475,586
2025-02-25	20.10	20.10	20.10	20.10	370,058
2025-02-24	20.25	20.25	19.75	20.10	981,909
2025-02-21	19.75	20.25	19.50	20.25	705,443
2025-02-20	20.75	20.00	20.00	20.00	1,686,151
2025-02-19	20.13	20.75	20.13	20.75	1,276,767
2025-02-18	19.75	20.13	19.50	20.13	2,653,768
2025-02-17	19.00	20.00	20.00	20.00	1,041,299
2025-02-14	18.13	19.25	18.13	19.00	1,630,315
2025-02-13	18.13	18.13	18.13	18.13	46,487
2025-02-12	18.25	18.25	18.13	18.13	64,984
2025-02-11	18.13	18.25	18.13	18.25	309,492
2025-02-10	18.50	18.00	18.00	18.00	779,097
2025-02-07	18.75	18.50	18.25	18.50	1,521,368
2025-02-06	18.88	18.75	18.70	18.75	203,386
2025-02-05	19.10	19.10	18.88	18.88	378,547
2025-02-04	17.75	19.00	18.00	18.75	1,353,188
2025-02-03	17.75	17.75	17.25	17.63	653,953
2025-01-31	18.00	18.00	17.75	17.75	526,550
2025-01-30	18.00	18.00	18.00	18.00	355,766
2025-01-29	18.00	18.00	17.75	18.00	236,295
2025-01-28	17.75	17.75	17.50	17.75	207,680
2025-01-27	17.75	18.00	17.75	17.75	382,812
2025-01-24	18.13	18.25	17.75	17.75	193,301
2025-01-23	17.75	18.13	17.75	18.13	301,797
2025-01-22	17.50	17.75	17.50	17.75	304,401
2025-01-21	17.63	17.63	17.50	17.50	141,072
2025-01-20	17.25	17.63	16.75	17.63	1,106,187
2025-01-17	15.25	17.00	15.00	16.88	892,761
2025-01-16	15.25	15.25	15.25	15.25	311,191
2025-01-15	15.50	15.50	15.00	15.25	248,067
2025-01-14	16.00	16.00	14.75	15.50	833,530
2025-01-13	16.00	16.00	16.00	16.00	155,722
2025-01-10	15.88	16.85	16.00	16.00	245,494
2025-01-09	16.13	16.13	15.38	15.75	771,334
2025-01-08	17.00	17.00	16.13	16.13	407,036
2025-01-07	16.90	17.25	16.90	17.00	241,401
2025-01-06	17.25	18.00	17.20	17.20	759,267
2025-01-03	17.50	17.50	17.50	17.50	324,078
2025-01-02	18.50	18.50	17.25	17.50	529,219
2025-01-01	18.50	18.50	18.50	18.50	0
2024-12-31	18.25	18.50	18.25	18.50	266,273
2024-12-30	16.75	18.25	16.75	18.25	869,775
2024-12-27	17.25	17.25	16.75	16.75	336,601
2024-12-26	17.25	17.25	17.25	17.25	0
2024-12-25	17.25	17.25	17.25	17.25	0
2024-12-24	17.25	17.90	17.25	17.25	137,189
2024-12-23	16.75	17.50	17.50	17.50	414,744
2024-12-20	17.38	16.75	16.63	16.75	1,106,232
2024-12-19	17.50	17.50	17.50	17.50	307,817
2024-12-18	19.00	19.20	17.25	17.50	746,065
2024-12-17	19.40	19.40	19.00	19.00	398,357
2024-12-16	18.75	19.38	18.50	19.13	1,612,400
2024-12-13	17.25	18.75	17.25	18.75	1,492,759
2024-12-12	17.25	17.38	16.25	17.25	1,074,833
2024-12-11	16.13	17.38	16.88	17.35	2,145,775
2024-12-10	16.25	16.00	16.00	16.00	996,155
2024-12-09	16.63	16.50	16.00	16.50	881,341
2024-12-06	17.00	16.80	15.63	16.60	3,028,304
2024-12-05	17.75	17.00	16.88	17.00	1,854,754
2024-12-04	18.50	18.60	17.50	17.75	1,381,616
2024-12-03	17.75	18.85	17.88	18.85	2,420,459
2024-12-02	16.00	17.88	16.00	17.75	2,256,705
2024-11-29	16.00	16.13	15.75	16.00	2,104,205
2024-11-28	15.88	15.88	15.63	15.88	631,107
2024-11-27	15.88	16.00	15.75	15.88	867,814
2024-11-26	15.88	15.88	15.88	15.88	165,889
2024-11-25	16.00	16.13	15.75	15.88	894,038
2024-11-22	15.88	16.00	15.88	16.00	691,080
2024-11-21	16.25	16.00	15.63	15.88	615,738
2024-11-20	15.63	16.25	15.63	16.25	1,844,068
2024-11-19	16.50	16.75	14.75	15.63	3,766,324
2024-11-18	13.63	14.25	13.88	14.25	1,448,731
2024-11-15	13.75	13.75	13.25	13.63	412,686
2024-11-14	13.63	13.75	13.63	13.75	173,331
2024-11-13	14.00	14.25	13.50	13.63	1,044,855
2024-11-12	14.63	14.63	14.00	14.00	776,789
2024-11-11	14.63	14.63	14.63	14.63	259,673
2024-11-08	14.25	14.63	14.00	14.63	446,697
2024-11-07	14.75	14.90	14.25	14.25	356,241
2024-11-06	15.25	15.25	14.75	14.75	249,781
2024-11-05	15.75	15.30	15.30	15.30	539,739
2024-11-04	16.63	16.63	15.75	15.75	1,059,913
2024-11-01	16.50	16.75	16.50	16.63	678,909
2024-10-31	16.38	16.50	16.00	16.50	1,167,850
2024-10-30	17.75	16.60	16.60	16.60	1,562,846
2024-10-29	18.00	18.45	17.25	17.75	2,743,356
2024-10-28	16.13	18.50	18.50	18.50	4,939,064
2024-10-25	14.00	16.25	14.00	16.13	2,368,707
2024-10-24	13.25	14.25	13.25	14.25	1,503,148
2024-10-23	13.63	13.25	12.38	13.25	3,102,385
2024-10-22	15.00	15.00	13.50	13.63	755,662
2024-10-21	14.63	14.75	14.50	14.75	1,313,784
2024-10-18	14.40	15.00	13.50	15.00	1,286,764
2024-10-17	14.75	15.50	14.75	14.75	3,429,546
2024-10-16	13.63	14.75	14.70	14.75	1,715,283
2024-10-15	13.75	14.10	13.25	14.10	2,063,260
2024-10-14	12.90	13.55	12.63	13.55	3,927,138
2024-10-11	11.75	12.60	11.75	12.60	3,623,360
2024-10-10	11.25	11.25	10.88	11.25	1,269,770
2024-10-09	11.25	12.00	11.25	11.25	731,609
2024-10-08	11.25	11.25	11.25	11.25	219,582
2024-10-07	10.80	11.25	10.63	11.25	1,335,352
2024-10-04	10.38	10.63	10.38	10.63	1,826,441
2024-10-03	10.75	10.75	10.38	10.38	459,598
2024-10-02	10.75	10.75	10.75	10.75	143,136
2024-10-01	10.88	10.88	10.75	10.75	208,053
2024-09-30	10.63	10.90	10.88	10.88	820,513
2024-09-27	10.63	10.63	10.63	10.63	853,286
2024-09-26	10.63	10.63	10.63	10.63	208,455
2024-09-25	10.63	10.63	10.50	10.63	84,490
2024-09-24	10.75	10.60	10.60	10.60	396,671
2024-09-23	10.75	10.88	10.75	10.75	979,398
2024-09-20	10.50	10.75	10.25	10.75	1,756,530
2024-09-19	11.38	11.63	10.63	10.63	3,216,370
2024-09-18	10.63	11.00	10.38	10.63	2,409,437
2024-09-17	11.88	10.50	10.25	10.50	9,490,713
2024-09-16	12.63	12.63	11.88	11.88	1,405,489
2024-09-13	12.38	12.75	12.50	12.63	885,737
2024-09-12	11.88	12.38	11.88	12.38	498,159
2024-09-11	11.88	11.88	11.88	11.88	555,209
2024-09-10	11.88	11.88	11.88	11.88	281,321
2024-09-09	11.88	11.88	11.88	11.88	497,854
2024-09-06	12.38	12.13	11.88	11.88	1,222,356
2024-09-05	12.30	12.63	12.30	12.30	369,748
2024-09-04	12.88	12.75	12.50	12.63	285,272
2024-09-03	12.88	12.90	12.88	12.88	404,511
2024-09-02	12.38	13.20	12.88	12.88	1,024,246
2024-08-30	12.38	12.50	12.50	12.50	371,371
2024-08-29	12.38	12.38	12.38	12.38	172,735
2024-08-28	12.25	12.50	12.50	12.50	174,419
2024-08-27	12.13	12.50	12.25	12.25	764,824
2024-08-26	12.13	12.13	12.13	12.13	0
2024-08-23	12.00	12.25	12.00	12.13	513,087
2024-08-22	12.25	12.25	11.88	12.00	526,150
2024-08-21	12.25	12.25	12.25	12.25	220,200
2024-08-20	12.25	12.25	12.25	12.25	169,476
2024-08-19	12.88	12.88	12.13	12.25	673,966
2024-08-16	12.88	12.88	12.88	12.88	255,133
2024-08-15	13.13	13.13	12.88	12.88	591,267
2024-08-14	12.88	13.13	12.88	13.13	625,690
2024-08-13	12.88	12.88	12.88	12.88	379,023
2024-08-12	13.63	13.63	12.88	12.88	2,623,584
2024-08-09	13.50	13.63	13.38	13.63	1,560,712
2024-08-08	13.25	13.50	13.25	13.50	1,029,233
2024-08-07	13.50	13.50	13.25	13.25	637,414
2024-08-06	13.25	13.50	13.25	13.50	748,694
2024-08-05	13.75	13.75	13.25	13.25	1,632,610
2024-08-02	13.25	14.00	13.75	13.75	8,200,298
2024-08-01	13.75	14.25	13.75	14.25	1,788,685
2024-07-31	14.00	14.25	13.75	13.75	693,173
2024-07-30	13.25	14.20	14.20	14.20	1,830,922
2024-07-29	12.88	14.00	14.00	14.00	5,002,973
2024-07-26	11.75	12.40	12.40	12.40	2,239,479
2024-07-25	11.38	11.75	10.75	11.75	1,327,184
2024-07-24	11.45	11.63	11.13	11.38	3,073,466
2024-07-23	9.10	11.60	9.10	11.55	14,515,722
2024-07-22	8.85	9.10	8.85	9.10	1,508,718
2024-07-19	9.15	9.00	9.00	9.00	631,531
2024-07-18	9.00	9.25	9.00	9.00	1,175,742
2024-07-17	9.25	9.00	9.00	9.00	406,112
2024-07-16	9.75	9.75	9.25	9.25	189,581
2024-07-15	9.00	9.75	9.00	9.75	2,324,655
2024-07-12	9.00	9.00	9.00	9.00	183,244
2024-07-11	9.00	9.00	9.00	9.00	425,688
2024-07-10	9.00	9.00	9.00	9.00	167,098
2024-07-09	8.75	8.75	8.50	8.75	222,187
2024-07-08	9.00	9.00	8.75	8.75	250,304
2024-07-05	9.25	9.25	8.82	9.00	263,856
2024-07-04	9.00	9.25	8.75	9.25	459,413
2024-07-03	9.00	8.50	8.50	8.50	155,232
2024-07-02	9.00	9.00	9.00	9.00	64,493
2024-07-01	8.75	9.00	8.75	9.00	76,055
2024-06-28	8.75	8.75	8.75	8.75	235,810
2024-06-27	9.25	8.50	8.50	8.50	326,652
2024-06-26	9.75	9.75	9.25	9.25	117,822
2024-06-25	9.75	9.75	9.75	9.75	48,705
2024-06-24	9.75	9.75	9.75	9.75	22,130
2024-06-21	9.75	9.75	9.70	9.75	173,167
2024-06-20	9.75	9.75	9.75	9.75	218,763
2024-06-19	9.75	9.75	9.75	9.75	207,215
2024-06-18	10.00	10.00	9.75	9.75	694,623
2024-06-17	9.75	9.75	9.70	9.75	179,773
2024-06-14	9.75	9.75	9.75	9.75	768,418
2024-06-13	9.88	9.88	9.75	9.75	175,952
2024-06-12	9.88	10.00	9.75	9.88	490,894
2024-06-11	9.88	9.88	9.88	9.88	949,004
2024-06-10	9.75	9.76	9.76	9.76	891,578
2024-06-07	9.88	9.88	9.75	9.75	616,178
2024-06-06	9.88	9.88	9.88	9.88	406,799
2024-06-05	9.88	9.88	9.88	9.88	900,472
2024-06-04	10.05	10.05	9.75	9.88	135,251
2024-06-03	9.25	10.25	10.05	10.05	1,378,332
2024-05-31	9.25	9.50	9.25	9.25	122,323
2024-05-30	9.15	9.25	8.82	9.25	138,962
2024-05-29	9.25	9.75	9.15	9.15	940,310
2024-05-28	10.00	10.00	10.00	10.00	467,356
2024-05-27	10.00	10.00	10.00	10.00	0
2024-05-24	10.15	10.15	9.75	10.00	1,396,629
2024-05-23	10.15	10.15	10.00	10.00	405,819
2024-05-22	10.43	10.30	10.30	10.30	495,652
2024-05-21	10.15	10.20	10.20	10.20	1,286,917
2024-05-20	10.15	10.25	10.15	10.15	568,847
2024-05-17	9.75	10.15	9.75	10.15	686,106
2024-05-16	9.75	9.75	9.75	9.75	657,288
2024-05-15	8.75	10.00	8.80	10.00	1,941,638
2024-05-14	8.60	8.60	8.60	8.60	352,648
2024-05-13	8.75	8.75	8.60	8.60	167,674
2024-05-10	8.85	8.85	8.75	8.75	309,158
2024-05-09	8.85	8.85	8.85	8.85	1,881,932
2024-05-08	9.25	9.25	8.85	8.85	839,245
2024-05-07	9.25	9.25	9.25	9.25	328,166
2024-05-06	9.25	9.25	9.25	9.25	0
2024-05-03	9.25	9.25	9.25	9.25	59,297
2024-05-02	9.25	9.25	9.25	9.25	236,233
2024-05-01	9.25	9.25	9.25	9.25	1,064,455
2024-04-30	9.25	9.14	9.14	9.14	142,806
2024-04-29	9.25	9.25	9.25	9.25	127,560
2024-04-26	9.25	9.25	9.25	9.25	206,658
2024-04-25	9.25	9.25	9.25	9.25	86,025
2024-04-24	9.25	9.25	9.25	9.25	230,111
2024-04-23	9.25	9.25	9.25	9.25	186,038
2024-04-22	9.46	9.46	9.46	9.25	30,151
2024-04-19	9.75	9.50	9.25	9.25	58,268
2024-04-18	9.75	9.75	9.32	9.75	10,208
2024-04-17	9.75	9.75	9.75	9.75	130,746
2024-04-16	9.75	9.75	9.75	9.75	321,727
2024-04-15	9.75	9.75	9.75	9.75	397,306
2024-04-12	10.00	9.80	9.75	9.75	102,415
2024-04-11	9.75	10.50	10.00	10.00	560,573
2024-04-10	9.50	9.75	9.50	9.75	1,211,455
2024-04-09	9.50	9.50	9.50	9.50	3,190,749
2024-04-08	10.00	10.00	9.50	10.00	629,249
2024-04-05	10.50	10.00	9.75	10.00	1,616,209
2024-04-04	10.38	11.38	10.13	10.75	1,744,225
2024-04-03	11.88	11.30	10.25	10.38	1,136,390
2024-04-02	13.00	13.13	11.75	11.88	343,778
2024-04-01	12.75	12.75	12.75	12.75	0
2024-03-29	12.75	12.75	12.75	12.75	0
2024-03-28	12.25	13.75	12.25	12.75	2,529,497
2024-03-27	10.85	12.75	10.85	12.13	2,338,370
2024-03-26	8.75	11.75	10.10	10.85	2,453,304
2024-03-25	8.25	8.50	8.25	8.50	1,880,374
2024-03-22	7.25	8.50	7.75	8.25	3,155,569
2024-03-21	7.25	7.25	7.25	7.25	105,324
2024-03-20	7.25	7.25	7.25	7.25	124,337
2024-03-19	7.25	7.25	7.25	7.25	666,835
2024-03-18	8.10	8.10	7.25	7.25	1,489,202
2024-03-15	8.30	8.30	8.10	8.10	90,334
2024-03-14	7.36	8.30	7.36	8.30	24,161
2024-03-13	7.75	8.15	7.75	8.15	930,260
2024-03-12	7.75	7.75	7.75	7.75	463,464
2024-03-11	8.25	8.25	7.75	7.75	223,909
2024-03-08	8.25	8.25	8.25	8.25	636,129
2024-03-07	8.25	8.25	8.25	8.25	70,244
2024-03-06	8.50	8.50	8.25	8.25	124,087
2024-03-05	9.10	9.10	8.25	8.50	1,149,589
2024-03-04	10.00	10.00	9.25	9.25	1,572,073
2024-03-01	7.60	10.00	7.60	10.00	3,038,956
2024-02-29	8.85	7.90	7.25	7.90	2,031,149
2024-02-28	9.10	9.10	8.85	8.85	295,938
2024-02-27	9.75	9.75	8.85	9.10	459,087
2024-02-26	9.85	9.85	9.75	9.75	194,483
2024-02-23	10.25	10.25	9.85	9.85	623,533
2024-02-22	10.50	10.50	10.25	10.25	174,444
2024-02-21	10.50	10.50	10.50	10.50	93,190
2024-02-20	10.50	10.50	10.50	10.50	249,557
2024-02-19	10.50	10.40	10.40	10.40	1,440,474
2024-02-16	10.75	10.70	10.70	10.70	578,552
2024-02-15	11.25	11.25	10.75	10.75	308,546
2024-02-14	11.25	11.25	11.25	11.25	142
2024-02-13	11.50	11.50	11.25	11.25	81,146
2024-02-12	12.00	12.00	12.00	11.50	15,441
2024-02-09	11.63	11.50	11.50	11.50	495,196
2024-02-08	11.63	11.63	11.63	11.63	138,491
2024-02-07	12.00	12.00	11.63	11.63	91,427
2024-02-06	11.50	12.50	11.50	12.00	525,409
2024-02-05	11.50	11.50	11.50	11.50	13,757
2024-02-02	11.25	11.50	11.25	11.50	331,010
2024-02-01	11.50	11.50	11.25	11.25	317,709
2024-01-31	11.13	11.50	11.13	11.50	295,791
2024-01-30	10.75	11.13	10.75	11.13	283,792
2024-01-29	10.50	11.60	10.50	11.13	308,400
2024-01-26	12.75	11.60	11.00	11.60	3,135,234
2024-01-25	14.75	13.40	12.50	12.75	2,173,442
2024-01-24	15.25	15.25	14.75	14.75	174,339
2024-01-23	15.38	15.38	15.25	15.25	84,942
2024-01-22	16.50	16.00	16.00	16.00	478,125
2024-01-19	15.25	16.50	15.00	16.50	1,152,616
2024-01-18	15.25	15.50	15.50	15.50	26,387
2024-01-17	15.25	15.25	15.25	15.25	75,278
2024-01-16	15.38	15.38	15.25	15.25	57,136
2024-01-15	15.38	15.38	15.38	15.38	44,899
2024-01-12	15.25	15.38	15.25	15.38	271,205
2024-01-11	16.00	16.00	15.25	15.25	425,572
2024-01-10	15.38	16.00	15.75	16.00	342,685
2024-01-09	16.38	16.25	15.75	15.75	510,897
2024-01-08	16.75	16.90	16.38	16.38	85,747
2024-01-05	16.75	16.85	16.63	16.75	918,885
2024-01-04	15.15	18.35	15.15	16.88	483,217
2024-01-03	14.00	17.13	14.00	16.75	1,257,702
2024-01-02	15.25	15.25	15.25	15.25	40,390
2024-01-01	15.25	15.25	15.25	15.25	0
2023-12-29	15.25	14.00	14.00	15.25	582,197
2023-12-28	15.00	15.25	14.75	15.25	272,848
2023-12-27	15.25	15.25	15.20	15.20	104,270
2023-12-26	15.25	15.25	15.25	15.25	0
2023-12-25	15.25	15.25	15.25	15.25	0
2023-12-22	15.75	15.75	15.25	15.25	95,227
2023-12-21	15.75	15.75	15.75	15.75	207,126
2023-12-20	15.88	15.88	15.75	15.75	450,997
2023-12-19	15.88	15.88	15.88	15.88	74,138
2023-12-18	15.88	15.88	15.75	15.88	435,275
2023-12-15	16.13	16.13	15.70	15.88	520,045
2023-12-14	16.13	16.13	16.13	16.13	60,000
2023-12-13	16.13	16.13	16.13	16.13	112,051
2023-12-12	16.13	16.13	16.13	16.13	112,260
2023-12-11	16.38	16.38	16.13	16.13	73,847
2023-12-08	16.38	16.38	16.38	16.38	21,622
2023-12-07	16.75	16.75	16.38	16.38	115,540
2023-12-06	16.50	16.95	16.95	16.95	67,058
2023-12-05	16.25	16.85	16.25	16.50	240,533
2023-12-04	16.75	17.00	16.25	16.25	546,448
2023-12-01	18.75	17.38	16.50	16.75	2,276,753
2023-11-30	19.00	19.40	18.75	18.75	468,213
2023-11-29	18.63	18.63	18.63	18.63	124,680
2023-11-28	19.25	19.25	18.63	18.63	401,192
2023-11-27	19.25	19.25	19.25	19.25	66,527
2023-11-24	19.25	19.25	19.25	19.25	232,002
2023-11-23	19.50	19.50	19.25	19.25	315,456
2023-11-22	19.50	19.50	19.50	19.50	534,250
2023-11-21	20.00	20.00	19.50	19.50	679,084
2023-11-20	20.50	20.50	19.50	20.00	442,843
2023-11-17	20.00	21.00	19.50	20.50	1,384,220
2023-11-16	20.25	22.75	20.25	21.50	802,217
2023-11-15	22.00	21.50	21.00	21.00	910,074
2023-11-14	22.50	22.50	21.75	22.00	275,199
2023-11-13	23.75	23.30	22.25	22.50	538,574
2023-11-10	23.50	23.75	23.50	23.75	370,784
2023-11-09	24.50	24.50	23.50	23.50	242,025
2023-11-08	24.50	24.50	24.50	24.50	107,086
2023-11-07	26.50	26.60	24.50	24.50	354,430
2023-11-06	27.50	27.50	26.50	26.50	248,667
2023-11-03	27.75	27.75	27.00	27.50	118,141
2023-11-02	27.75	27.75	27.75	27.75	88,346
2023-11-01	27.50	28.25	27.50	28.00	212,621
2023-10-31	29.00	29.00	27.50	27.50	523,200
2023-10-30	27.75	29.50	27.75	28.00	440,430
2023-10-27	26.50	28.00	27.50	28.00	1,136,271
2023-10-26	27.00	27.00	26.50	26.50	142,865
2023-10-25	27.00	27.50	25.25	27.00	984,141
2023-10-24	25.00	26.20	26.00	26.20	667,532
2023-10-23	22.50	26.00	22.50	25.00	884,101
2023-10-20	21.50	22.50	21.50	22.50	381,844
2023-10-19	22.00	22.50	19.25	21.50	718,199
2023-10-18	22.50	22.50	21.50	21.50	56,989
2023-10-17	21.50	22.50	21.50	22.50	277,109
2023-10-16	22.25	22.25	21.50	21.50	261,352
2023-10-13	22.00	22.50	22.00	22.25	62,798
2023-10-12	21.50	22.00	21.50	22.00	46,638
2023-10-11	22.00	22.00	21.50	21.50	155,515
2023-10-10	22.50	22.50	22.00	22.00	166,181
2023-10-09	21.50	22.50	21.50	22.50	247,887
2023-10-06	22.00	22.00	21.50	21.50	32,337
2023-10-05	22.00	22.00	22.00	22.00	63,502
2023-10-04	20.50	23.00	22.00	22.00	503,362
2023-10-03	20.60	21.50	20.50	20.50	78,327
2023-10-02	21.50	21.50	21.50	21.50	37,836
2023-09-29	21.50	21.50	21.50	21.50	96,904
2023-09-28	21.00	21.50	21.00	21.50	128,123
2023-09-27	21.25	21.25	20.50	21.00	254,104
2023-09-26	21.25	20.60	20.60	21.25	45,198
2023-09-25	21.25	21.25	21.25	21.25	45,976
2023-09-22	21.50	21.50	21.25	21.25	112,171
2023-09-21	21.50	21.50	21.50	21.50	475
2023-09-20	21.50	22.00	21.50	21.50	250,615
2023-09-19	21.75	21.75	21.50	21.50	244,745
2023-09-18	22.50	22.50	22.50	22.50	333,937
2023-09-15	22.50	24.00	22.25	22.50	556,401
2023-09-14	21.60	22.00	21.60	22.00	140,866
2023-09-13	23.25	23.25	22.50	22.50	234,487
2023-09-12	22.75	23.25	21.75	23.25	733,417
2023-09-11	21.00	22.75	21.00	22.75	545,869
2023-09-08	20.75	21.00	20.75	21.00	63,865
2023-09-07	21.25	21.25	20.75	20.75	225,985
2023-09-06	21.25	22.75	20.25	21.25	854,971
2023-09-05	22.25	22.25	20.75	20.75	358,042
2023-09-04	21.75	22.00	21.75	22.00	223,485
2023-09-01	21.50	21.75	21.50	21.75	72,608
2023-08-31	22.25	22.25	21.50	21.50	166,801
2023-08-30	20.75	22.25	20.50	22.25	323,227
2023-08-29	21.50	21.50	20.75	20.75	289,385
2023-08-28	21.50	21.50	21.50	21.50	0
2023-08-25	21.50	22.25	21.25	21.50	186,485
2023-08-24	22.50	22.50	22.25	22.25	174,962
2023-08-23	23.50	24.00	22.50	22.50	615,267
2023-08-22	23.50	23.50	23.50	23.50	52,257
2023-08-21	23.25	24.50	23.50	23.50	690,004
2023-08-18	24.50	24.75	23.25	23.25	1,777,600
2023-08-17	20.50	24.25	23.00	24.25	1,486,884
2023-08-16	20.00	21.00	20.00	20.50	602,984
2023-08-15	19.50	20.75	20.00	20.00	682,275
2023-08-14	20.00	20.00	19.00	19.50	504,131
2023-08-11	20.13	20.13	19.13	20.00	487,994
2023-08-10	19.63	19.75	19.75	19.75	505,292
2023-08-09	18.50	20.75	18.50	19.63	2,055,144
2023-08-08	18.13	18.75	17.25	18.50	1,106,290
2023-08-07	16.25	17.50	17.50	17.50	1,169,321
2023-08-04	16.00	16.50	14.75	16.25	740,988
2023-08-03	16.00	16.13	15.45	15.45	461,666
2023-08-02	15.25	16.00	15.25	16.00	362,858
2023-08-01	15.75	16.00	15.25	15.25	488,374
2023-07-31	14.45	15.75	14.45	15.75	388,519
2023-07-28	15.50	15.13	14.00	15.13	505,054
2023-07-27	15.25	16.13	15.35	15.35	2,065,695
2023-07-26	12.63	15.25	12.63	15.25	2,508,919
2023-07-25	12.75	13.25	12.63	12.63	429,321
2023-07-24	12.13	13.50	12.00	12.75	1,531,450
2023-07-21	11.00	12.13	11.00	12.13	142,093
2023-07-20	12.13	12.13	12.13	12.13	139,773
2023-07-19	12.13	12.13	12.13	12.13	42,504
2023-07-18	12.13	12.13	12.13	12.13	0
2023-07-17	12.13	12.13	12.13	12.13	57,305
2023-07-14	11.63	12.13	11.63	12.13	185,177
2023-07-13	11.63	12.25	11.63	11.63	259,921
2023-07-12	12.25	12.25	11.63	11.63	294,179
2023-07-11	12.13	12.13	12.13	12.13	163,605
2023-07-10	12.13	12.13	12.13	12.13	90,121
2023-07-07	12.38	12.38	12.13	12.13	644,900
2023-07-06	12.38	13.00	13.00	13.00	104,103
2023-07-05	12.50	12.50	12.38	12.38	34,843
2023-07-04	12.50	12.50	12.50	12.50	62,721
2023-07-03	12.50	12.50	12.50	12.50	101,363
2023-06-30	12.75	12.75	12.50	12.50	149,643
2023-06-29	11.45	13.25	11.45	13.25	289,842
2023-06-28	12.50	12.50	12.00	12.50	249,883
2023-06-27	13.00	13.00	12.50	12.50	155,353
2023-06-26	12.00	13.00	12.00	13.00	96,736
2023-06-23	13.00	13.00	12.88	12.88	54,330
2023-06-22	12.75	13.00	13.00	13.00	476,799
2023-06-21	13.00	13.00	12.75	12.75	153,823
2023-06-20	13.00	13.00	12.25	12.38	173,009
2023-06-19	12.43	13.00	12.43	13.00	185,233
2023-06-16	13.38	13.05	13.05	13.05	338,257
2023-06-15	12.00	13.70	11.75	13.38	2,726,502
2023-06-14	13.13	11.90	11.75	11.75	846,935
2023-06-13	13.25	13.13	13.10	13.13	314,115
2023-06-12	13.25	13.25	13.25	13.25	557,569
2023-06-09	13.25	13.25	13.25	13.25	153,191
2023-06-08	13.25	13.25	13.25	13.25	79,278
2023-06-07	13.13	13.25	13.13	13.25	241,711
2023-06-06	15.25	15.25	13.13	13.13	1,927,094
2023-06-05	15.50	15.50	15.25	15.25	49,153
2023-06-02	15.75	15.75	15.50	15.50	87,321
2023-06-01	15.75	15.75	15.75	15.75	63,941
2023-05-31	16.50	16.50	15.75	15.75	242,511
2023-05-30	16.50	16.50	16.50	16.50	96,428
2023-05-29	16.50	16.50	16.50	16.50	0
2023-05-26	16.50	16.50	16.50	16.50	36,339
2023-05-25	16.50	16.90	16.50	16.50	84,704
2023-05-24	16.75	16.75	16.50	16.50	152,930
2023-05-23	17.00	17.00	16.75	16.75	62,096
2023-05-22	17.50	17.50	17.00	17.00	120,221
2023-05-19	17.75	17.75	17.50	17.50	20,056
2023-05-18	17.50	17.75	17.50	17.75	52,894
2023-05-17	17.75	17.75	17.50	17.50	20,215
2023-05-16	18.00	18.25	17.75	17.75	97,854
2023-05-15	17.50	18.00	17.50	18.00	51,895
2023-05-12	18.38	18.75	17.38	17.38	467,814
2023-05-11	17.75	18.75	17.75	18.38	633,777
2023-05-10	18.38	19.00	15.13	17.75	1,575,130
2023-05-09	16.25	18.25	16.25	17.38	644,925
2023-05-08	16.25	16.25	16.25	16.25	0
2023-05-05	15.13	16.50	15.00	16.25	350,727
2023-05-04	15.13	15.13	15.13	15.13	61,361
2023-05-03	15.13	15.13	15.13	15.13	197,709
2023-05-02	15.00	15.13	15.00	15.13	106,674
2023-05-01	15.50	15.50	15.50	15.50	0
2023-04-28	14.75	15.50	15.50	15.50	2,047,768
2023-04-27	15.25	15.25	14.75	14.75	129,113
2023-04-26	15.13	15.25	15.13	15.25	105,013
2023-04-25	15.50	15.50	14.25	15.13	643,332
2023-04-24	16.00	16.50	15.25	15.50	431,071
2023-04-21	17.25	17.25	15.75	16.00	449,710
2023-04-20	16.63	17.25	16.63	17.25	346,117
2023-04-19	17.25	17.25	16.50	16.63	374,252
2023-04-18	18.00	17.25	17.10	17.25	226,950
2023-04-17	18.00	18.00	17.00	18.00	362,277
2023-04-14	17.75	18.00	17.75	18.00	123,902
2023-04-13	17.50	17.75	17.50	17.75	121,101
2023-04-12	18.50	18.50	17.50	17.50	231,244
2023-04-11	16.25	18.50	16.25	18.50	506,805
2023-04-10	16.25	16.25	16.25	16.25	0
2023-04-07	16.25	16.25	16.25	16.25	0
2023-04-06	16.25	16.25	16.25	16.25	334,077
2023-04-05	16.50	16.50	16.25	16.25	87,130
2023-04-04	17.75	17.75	16.25	16.50	509,509
2023-04-03	18.00	18.00	17.75	17.75	507,638
2023-03-31	17.75	18.75	18.00	18.00	747,963
2023-03-30	16.50	17.75	16.50	17.75	149,885
2023-03-29	14.22	17.25	14.22	16.50	2,328,427
2023-03-28	14.75	14.50	14.50	14.50	2,209,878
2023-03-27	16.25	16.50	14.70	14.70	963,847
2023-03-24	16.35	16.20	16.20	16.20	565,448
2023-03-23	16.35	16.35	16.35	16.35	162,765
2023-03-22	16.75	16.75	16.25	16.35	712,988
2023-03-21	17.50	17.50	16.75	16.75	119,728
2023-03-20	17.75	17.50	17.25	17.50	235,152
2023-03-17	17.85	18.00	17.60	17.75	189,963
2023-03-16	18.15	18.15	17.85	17.85	210,822
2023-03-15	19.00	19.00	17.75	18.15	481,275
2023-03-14	19.25	18.50	18.50	18.50	152,966
2023-03-13	20.00	20.00	19.04	19.04	269,985
2023-03-10	21.00	21.00	20.00	20.00	100,100
2023-03-09	20.00	21.25	20.00	21.00	441,959
2023-03-08	21.00	20.00	19.70	20.00	879,494
2023-03-07	23.50	21.40	21.00	21.00	813,032
2023-03-06	23.00	23.45	22.50	23.45	429,586
2023-03-03	22.50	23.25	22.50	23.00	295,425
2023-03-02	21.00	22.50	21.00	22.50	332,295
2023-03-01	20.75	21.00	20.50	21.00	112,118
2023-02-28	20.88	20.88	20.75	20.75	693,158
2023-02-27	21.25	20.80	20.80	20.80	297,550
2023-02-24	20.00	21.50	21.00	21.00	1,569,067
2023-02-23	20.00	20.00	20.00	20.00	159,739
2023-02-22	19.75	20.00	19.75	20.00	191,083
2023-02-21	19.00	19.75	19.00	19.75	239,315
2023-02-20	19.00	19.00	19.00	19.00	61,251
2023-02-17	19.00	19.25	18.75	19.00	236,284
2023-02-16	19.25	19.25	19.00	19.00	79,094
2023-02-15	19.50	19.50	19.25	19.25	70,660
2023-02-14	18.50	19.90	18.75	19.50	342,081
2023-02-13	19.00	19.00	18.50	18.50	138,572
2023-02-10	18.75	19.00	18.25	19.00	286,728
2023-02-09	19.00	18.80	18.80	18.75	120,020
2023-02-08	19.25	19.00	18.25	19.00	201,755
2023-02-07	19.75	19.75	19.25	19.25	85,735
2023-02-06	20.75	20.70	19.80	19.80	478,917
2023-02-03	21.25	21.95	20.75	20.75	413,857
2023-02-02	22.63	22.63	21.25	21.25	388,778
2023-02-01	20.50	22.75	20.50	22.63	888,340
2023-01-31	18.75	20.50	18.75	20.50	518,599
2023-01-30	19.00	19.00	18.75	18.75	122,896
2023-01-27	19.00	19.00	19.00	19.00	75,947
2023-01-26	19.50	20.40	18.90	19.00	779,020
2023-01-25	19.50	19.50	19.10	19.50	417,381
2023-01-24	19.50	20.00	19.50	19.50	119,668
2023-01-23	19.75	19.80	19.50	19.80	130,826
2023-01-20	19.75	19.75	19.25	19.75	445,406
2023-01-19	18.50	19.50	19.10	19.50	980,724
2023-01-18	18.60	18.60	18.50	18.50	399,870
2023-01-17	17.50	18.26	18.26	18.26	1,011,199
2023-01-16	16.00	18.15	16.00	17.50	639,583
2023-01-13	16.00	16.00	16.00	16.00	32,254
2023-01-12	16.00	16.00	16.00	16.00	16,447
2023-01-11	16.00	16.00	16.00	16.00	113,336
2023-01-10	16.00	16.00	16.00	16.00	63,874
2023-01-09	16.00	16.25	15.75	16.00	598,910
2023-01-06	15.50	16.00	15.50	16.00	371,609
2023-01-05	15.50	15.50	15.30	15.50	164,333
2023-01-04	15.50	15.50	15.50	15.50	144,706
2023-01-03	15.50	15.88	15.88	15.88	69,332
2023-01-02	15.50	15.50	15.50	15.50	0
2022-12-30	15.50	15.50	15.50	15.50	113,002
2022-12-29	15.50	15.50	15.50	15.50	82,432
2022-12-28	15.50	15.50	15.50	15.50	59,908
2022-12-27	15.50	15.50	15.50	15.50	0
2022-12-26	15.50	15.50	15.50	15.50	0
2022-12-23	15.75	15.75	15.50	15.50	81,477
2022-12-22	16.00	16.00	15.50	15.75	160,019
2022-12-21	16.00	16.00	16.00	16.00	69,445
2022-12-20	15.75	16.00	15.75	16.00	192,412
2022-12-19	15.75	16.00	15.50	15.75	437,548
2022-12-16	16.50	15.90	15.75	15.90	795,330
2022-12-15	17.25	17.25	15.50	15.90	399,238
2022-12-14	17.25	17.25	17.25	17.25	36,920
2022-12-13	17.50	17.50	17.25	17.25	25,633
2022-12-12	18.00	18.00	17.50	17.50	73,520
2022-12-09	17.75	18.00	17.75	18.00	30
2022-12-08	19.00	19.00	18.00	18.00	177,646
2022-12-07	19.00	19.00	19.00	19.00	41,372
2022-12-06	18.00	19.00	18.00	19.00	367,220
2022-12-05	19.00	18.00	17.75	18.00	546,076
2022-12-02	20.75	19.60	18.50	19.00	368,262
2022-12-01	21.00	21.00	20.63	20.63	28,000
2022-11-30	21.00	21.00	21.00	21.00	63,105
2022-11-29	20.75	21.00	20.75	21.00	67,906
2022-11-28	22.50	22.50	20.25	20.75	310,463
2022-11-25	22.50	22.50	22.50	22.50	24,636
2022-11-24	22.63	22.63	22.50	22.50	85,953
2022-11-23	23.75	23.75	22.50	22.63	80,240
2022-11-22	23.00	23.75	23.00	23.75	295,513
2022-11-21	22.75	23.25	22.75	23.00	67,492
2022-11-18	23.75	23.75	22.50	22.75	699,128
2022-11-17	24.75	24.75	23.75	23.75	70,663
2022-11-16	25.13	25.13	24.75	24.75	216,494
2022-11-15	25.50	25.50	25.13	25.13	187,567
2022-11-14	25.50	25.75	25.50	25.50	103,952
2022-11-11	25.00	25.50	25.00	25.50	96,314
2022-11-10	25.50	25.50	25.00	25.00	235,781
2022-11-09	26.00	26.00	25.50	25.50	206,265
2022-11-08	24.00	26.75	24.00	26.00	882,802
2022-11-07	23.00	24.00	23.00	24.00	323,184
2022-11-04	22.00	23.50	23.50	23.50	164,479
2022-11-03	22.25	23.10	23.10	23.10	34,057
2022-11-02	22.00	22.75	21.75	22.50	162,470
2022-11-01	20.00	22.75	20.00	22.00	463,027
2022-10-31	20.00	20.00	20.00	20.00	12,088
2022-10-28	18.75	20.00	18.75	20.00	231,838
2022-10-27	18.75	18.75	18.75	18.75	525
2022-10-26	18.90	18.90	18.75	18.75	81,606
2022-10-25	19.00	19.00	18.90	18.90	71,849
2022-10-24	19.00	19.00	19.00	19.00	55,906
2022-10-21	18.75	19.00	18.75	19.00	58,172
2022-10-20	18.50	18.75	18.50	18.75	82,041
2022-10-19	18.98	19.00	18.50	18.50	18,405
2022-10-18	18.50	18.50	18.50	18.50	151,190
2022-10-17	18.75	18.90	18.90	18.90	140,471
2022-10-14	19.25	19.25	18.75	18.75	143,724
2022-10-13	19.25	19.25	19.25	19.25	29,368
2022-10-12	19.50	19.50	19.25	19.25	138,292
2022-10-11	19.50	20.00	19.10	19.50	317,214
2022-10-10	16.00	19.50	15.85	19.50	904,666
2022-10-07	15.85	16.10	16.10	16.10	67,327
2022-10-06	15.85	16.24	16.24	15.85	13,679
2022-10-05	15.85	15.85	15.85	15.85	36,529
2022-10-04	15.75	16.00	16.00	16.00	133,953
2022-10-03	16.00	16.00	15.75	15.75	28,868
2022-09-30	15.75	16.16	16.16	16.00	170,936
2022-09-29	16.00	16.00	15.75	15.75	101,002
2022-09-28	16.50	16.00	15.60	16.00	225,099
2022-09-27	17.25	17.25	16.50	16.50	231,375
2022-09-26	17.75	17.75	17.25	17.25	210,108
2022-09-23	17.75	17.75	17.50	17.75	109,182
2022-09-22	18.50	20.25	17.75	17.75	933,428
2022-09-21	18.00	17.54	17.54	17.54	385,646
2022-09-20	18.00	18.00	18.00	18.00	106,940
2022-09-19	18.00	18.00	18.00	18.00	0
2022-09-16	18.25	18.25	17.75	18.00	163,034
2022-09-15	18.25	18.00	18.00	18.00	42,973
2022-09-14	19.00	19.00	18.25	18.25	107,584
2022-09-13	19.00	19.00	18.50	19.00	48,164
2022-09-12	19.00	19.00	19.00	19.00	43,015
2022-09-09	19.00	19.00	19.00	19.00	107,657
2022-09-08	18.25	19.00	18.25	19.00	158,776
2022-09-07	18.25	18.25	17.50	18.25	93,212
2022-09-06	18.50	18.50	17.50	18.25	427,665
2022-09-05	18.50	18.75	18.50	18.50	320,916
2022-09-02	18.00	18.60	18.25	18.60	271,302
2022-09-01	18.50	18.75	17.75	18.00	720,952
2022-08-31	20.50	18.50	18.10	18.50	1,560,231
2022-08-30	22.50	22.50	21.75	21.75	203,663
2022-08-29	22.50	22.50	22.50	22.50	0
2022-08-26	22.75	23.25	22.50	22.50	576,186
2022-08-25	20.50	22.75	20.50	22.75	1,003,030
2022-08-24	22.25	22.25	20.25	20.50	1,682,885
2022-08-23	22.75	23.75	22.25	22.25	902,827
2022-08-22	25.50	23.00	22.25	22.75	1,936,762
2022-08-19	25.50	25.50	25.50	25.50	53,461
2022-08-18	25.50	25.50	25.50	25.50	53,061
2022-08-17	25.25	25.50	25.25	25.50	45,828
2022-08-16	25.25	25.25	25.25	25.25	8,173
2022-08-15	25.50	25.25	24.85	25.25	11,134
2022-08-12	26.00	26.00	25.50	25.50	223,421
2022-08-11	25.50	25.50	25.50	25.50	6,656
2022-08-10	26.00	26.00	25.50	25.50	98,032
2022-08-09	26.00	26.00	26.00	26.00	95,130
2022-08-08	26.00	26.00	26.00	26.00	697
2022-08-05	25.50	26.00	25.50	26.00	65,799
2022-08-04	26.00	26.00	25.50	25.50	80,577
2022-08-03	26.50	26.50	26.00	26.00	78,380
2022-08-02	26.50	26.50	26.50	26.50	146,040
2022-08-01	27.00	27.25	26.50	26.50	76,362
2022-07-29	26.75	27.25	26.75	27.00	283,171
2022-07-28	27.75	28.40	26.75	26.75	673,820
2022-07-27	23.75	27.75	23.75	27.75	906,347
2022-07-26	23.75	24.00	24.00	24.00	250,897
2022-07-25	26.50	26.50	26.50	26.50	518,921
2022-07-22	27.70	27.70	26.50	26.50	65,138
2022-07-21	27.50	27.50	27.00	27.00	70,350
2022-07-20	28.50	28.50	27.00	27.50	167,421
2022-07-19	29.00	29.00	29.00	29.00	107,859
2022-07-18	29.00	29.75	28.50	29.00	100,933
2022-07-15	26.75	30.25	26.75	29.00	896,995
2022-07-14	26.75	26.75	26.75	26.75	36,518
2022-07-13	26.75	26.75	26.75	26.75	84,348
2022-07-12	26.75	26.75	26.75	26.75	72,978
2022-07-11	26.00	26.75	26.00	26.75	320,106
2022-07-08	25.75	26.00	25.50	26.00	196,844
2022-07-07	25.25	26.75	25.25	25.75	667,530
2022-07-06	23.75	25.25	23.25	25.00	518,380
2022-07-05	24.25	24.50	23.75	23.75	632,829
2022-07-04	21.50	24.00	23.00	24.00	620,411
2022-07-01	20.25	21.50	20.25	21.50	384,695
2022-06-30	19.50	20.25	19.00	20.25	327,758
2022-06-29	19.75	19.75	19.50	19.50	132,722
2022-06-28	19.50	20.00	20.00	20.00	286,866
2022-06-27	20.50	20.75	19.50	19.50	284,685
2022-06-24	20.50	20.50	20.50	20.50	15,229
2022-06-23	20.50	20.50	20.50	20.50	84,404
2022-06-22	20.75	20.75	20.50	20.50	100,371
2022-06-21	20.50	20.75	20.50	20.75	203,243
2022-06-20	20.75	20.75	20.50	20.50	106,725
2022-06-17	20.75	20.75	20.50	20.75	75,038
2022-06-16	20.25	21.00	20.75	20.75	559,462
2022-06-15	20.25	21.00	20.25	21.00	454,284
2022-06-14	19.00	20.10	20.10	20.10	2,948,954
2022-06-13	21.90	21.90	17.00	19.00	3,219,320
2022-06-10	23.75	23.75	21.05	21.75	2,116,717
2022-06-09	24.50	24.50	23.50	23.75	120,079
2022-06-08	24.25	24.50	24.25	24.50	275,236
2022-06-07	25.75	25.75	24.25	24.25	164,394
2022-06-06	25.75	25.75	25.75	25.75	38,233
2022-06-03	25.75	25.75	25.75	25.75	0
2022-06-02	25.75	25.75	25.75	25.75	0
2022-06-01	25.75	25.75	25.50	25.75	34,709
2022-05-31	25.25	26.00	25.75	25.75	103,744
2022-05-30	25.50	25.50	24.75	25.25	289,560
2022-05-27	25.25	25.50	25.25	25.50	446,391
2022-05-26	25.25	25.25	25.25	25.25	123,712
2022-05-25	26.50	26.50	25.25	25.25	887,855
2022-05-24	28.50	28.50	26.50	26.50	200,007
2022-05-23	28.25	28.25	28.25	28.25	21,798
2022-05-20	28.25	28.25	28.25	28.25	6,409
2022-05-19	28.50	28.50	28.25	28.25	11,705
2022-05-18	28.50	28.75	28.50	28.50	111,562
2022-05-17	27.50	28.50	27.50	28.50	83,784
2022-05-16	28.00	28.00	27.50	27.50	122,030
2022-05-13	28.50	28.75	27.50	28.00	450,589
2022-05-12	28.50	28.50	28.50	28.50	48,910
2022-05-11	28.75	28.75	28.50	28.50	39,622
2022-05-10	27.50	28.75	27.50	28.75	126,107
2022-05-09	28.75	28.75	28.00	28.25	292,843
2022-05-06	28.75	28.75	28.75	28.75	170,309
2022-05-05	27.50	28.75	28.00	28.75	330,951
2022-05-04	27.25	27.50	27.25	27.50	474,303
2022-05-03	27.25	27.25	27.25	27.25	98,541
2022-05-02	27.25	27.25	27.25	27.25	0
2022-04-29	27.50	27.50	27.10	27.25	289,291
2022-04-28	27.25	27.10	27.10	27.10	232,040
2022-04-27	29.00	28.50	27.25	27.25	604,153
2022-04-26	28.50	29.00	28.50	29.00	59,577
2022-04-25	29.50	29.50	28.50	28.50	228,682
2022-04-22	30.00	31.00	29.00	29.50	269,449
2022-04-21	31.00	31.00	30.00	30.00	415,641
2022-04-20	30.50	31.00	30.50	31.00	113,552
2022-04-19	32.00	32.00	30.50	30.50	181,597
2022-04-18	32.00	32.00	32.00	32.00	0
2022-04-15	32.00	32.00	32.00	32.00	0
2022-04-14	30.50	32.00	30.50	32.00	299,714
2022-04-13	32.00	32.00	30.50	30.50	744,245
2022-04-12	33.00	33.00	32.00	32.00	262,314
2022-04-11	34.25	34.25	33.00	33.00	282,753
2022-04-08	34.25	34.25	34.25	34.25	357,830
2022-04-07	33.00	35.50	33.00	34.25	531,376
2022-04-06	32.50	33.00	32.50	33.00	388,064
2022-04-05	33.50	33.00	32.50	32.50	218,906
2022-04-04	33.00	33.85	33.85	33.50	135,595
2022-04-01	31.50	33.00	31.50	33.00	502,769
2022-03-31	35.00	35.00	31.50	31.50	1,109,356
2022-03-30	37.00	37.00	35.00	35.00	336,077
2022-03-29	30.00	37.00	33.50	37.00	5,393,396
2022-03-28	49.50	49.50	45.50	45.50	436,370
2022-03-25	49.50	51.00	49.00	49.00	340,267
2022-03-24	47.00	49.50	46.00	49.50	450,235
2022-03-23	48.50	48.50	46.00	47.00	523,884
2022-03-22	49.00	51.00	48.00	48.50	429,437
2022-03-21	46.50	49.00	49.00	49.00	855,230
2022-03-18	48.50	49.00	46.50	46.50	508,750
2022-03-17	50.00	50.00	47.50	48.50	415,776
2022-03-16	46.50	51.50	46.00	50.00	840,322
2022-03-15	49.00	49.00	45.50	46.50	480,428
2022-03-14	49.00	51.00	49.00	49.00	481,647
2022-03-11	48.50	49.00	46.75	49.00	361,121
2022-03-10	40.75	48.50	40.75	48.50	764,181
2022-03-09	41.00	41.50	38.50	40.75	868,646
2022-03-08	42.75	42.75	40.25	41.00	355,326
2022-03-07	42.50	42.75	39.25	42.75	643,009
2022-03-04	48.25	43.50	43.50	42.75	699,771
2022-03-03	45.80	49.00	45.80	48.25	232,188
2022-03-02	48.50	49.00	46.00	47.00	176,272
2022-03-01	48.50	49.50	48.50	48.50	268,668
2022-02-28	47.00	48.50	46.00	48.50	338,397
2022-02-25	45.50	48.50	45.50	48.00	458,627
2022-02-24	47.00	46.00	45.30	45.50	530,068
2022-02-23	49.50	49.50	49.00	49.00	205,837
2022-02-22	51.50	51.50	47.00	50.00	651,347
2022-02-21	50.50	52.00	50.00	51.50	1,007,861
2022-02-18	49.50	50.80	50.80	50.80	890,725
2022-02-17	52.00	48.20	48.20	48.20	762,580
2022-02-16	44.25	54.00	44.25	51.00	1,846,204
2022-02-15	37.00	44.25	36.00	44.25	827,347
2022-02-14	39.00	39.00	37.00	37.00	427,373
2022-02-11	39.00	39.00	39.00	39.00	142,891
2022-02-10	40.25	40.25	39.00	39.00	174,142
2022-02-09	41.50	41.50	40.25	40.25	160,437
2022-02-08	40.00	42.00	40.00	39.90	226,786
2022-02-07	40.00	41.00	39.90	39.90	95,459
2022-02-04	39.00	42.25	39.00	40.00	1,310,443
2022-02-03	37.75	39.25	37.50	39.00	253,267
2022-02-02	36.00	37.75	36.00	37.75	494,775
2022-02-01	33.00	36.00	33.00	36.00	484,108
2022-01-31	33.00	33.00	33.00	33.00	108,055
2022-01-28	32.00	33.25	32.00	33.00	344,237
2022-01-27	32.50	32.50	31.50	32.00	165,165
2022-01-26	32.50	32.50	32.50	32.50	141,628
2022-01-25	32.50	32.50	32.50	32.50	58,810
2022-01-24	32.50	33.75	32.50	32.50	555,157
2022-01-21	31.25	32.50	31.25	32.50	700,521
2022-01-20	32.25	32.50	31.25	31.25	212,641
2022-01-19	34.25	33.50	32.25	32.50	791,362
2022-01-18	35.50	35.75	34.25	34.25	473,103
2022-01-17	36.25	36.25	35.50	35.75	236,554
2022-01-14	37.00	36.40	36.40	36.40	125,997
2022-01-13	37.25	37.25	37.00	37.00	68,873
2022-01-12	37.50	37.50	36.50	37.25	454,685
2022-01-11	38.50	37.60	37.60	37.60	279,698
2022-01-10	40.25	40.25	38.50	38.50	235,530
2022-01-07	39.50	41.00	40.25	41.00	97,883
2022-01-06	39.00	39.50	39.00	39.50	118,153
2022-01-05	39.50	39.50	38.50	39.00	93,402
2022-01-04	42.00	42.00	39.50	39.50	273,022
2022-01-03	42.00	42.00	42.00	42.00	0
2021-12-31	42.00	42.00	42.00	42.00	71,084
2021-12-30	42.00	42.60	41.50	42.00	68,313
2021-12-29	41.50	41.50	41.00	41.50	141,626
2021-12-28	41.50	41.50	41.50	41.50	0
2021-12-27	41.50	41.50	41.50	41.50	0
2021-12-24	41.25	41.50	41.25	41.50	148,037
2021-12-23	41.25	41.50	41.25	41.25	146,478
2021-12-22	39.00	41.50	39.00	41.25	220,841
2021-12-21	38.00	39.00	38.00	39.00	182,429
2021-12-20	38.00	38.00	36.00	38.00	432,156
2021-12-17	39.00	38.00	38.00	38.00	117,779
2021-12-16	39.50	40.00	40.00	40.00	182,890
2021-12-15	39.90	41.00	39.20	39.20	115,474
2021-12-14	41.50	41.00	41.00	41.00	192,609
2021-12-13	42.50	42.50	41.50	41.50	93,322
2021-12-10	42.50	42.50	42.50	42.50	72,719
2021-12-09	42.50	43.00	42.50	42.50	367,012
2021-12-08	44.00	45.00	42.50	42.50	787,957
2021-12-07	41.00	44.00	43.50	44.00	451,356
2021-12-06	46.00	41.50	41.00	41.00	640,870
2021-12-03	43.00	46.00	42.00	46.00	844,215
2021-12-02	38.75	42.50	41.50	42.50	1,407,480
2021-12-01	41.60	41.60	37.25	39.00	2,553,656
2021-11-30	51.50	51.50	38.50	40.50	3,946,108
2021-11-29	52.00	50.60	50.60	50.60	3,122,270
2021-11-26	57.00	54.50	51.40	51.50	2,822,615
2021-11-25	56.50	57.50	55.50	57.00	471,890
2021-11-24	55.00	57.00	54.50	56.50	422,678
2021-11-23	55.00	55.50	54.00	55.00	419,688
2021-11-22	57.50	57.20	55.00	55.00	313,260
2021-11-19	55.50	58.00	55.00	57.50	689,753
2021-11-18	56.00	56.00	55.50	55.50	279,735
2021-11-17	57.50	58.00	55.50	56.00	1,082,886
2021-11-16	61.00	59.00	57.50	57.50	926,311
2021-11-15	60.00	60.50	57.50	60.50	1,635,866
2021-11-12	59.00	63.50	57.00	61.80	8,506,311
2021-11-11	58.50	60.00	58.00	58.80	459,752
2021-11-10	61.50	61.00	58.40	58.40	811,257
2021-11-09	60.00	61.60	61.60	61.60	188,572
2021-11-08	62.50	62.50	59.50	60.00	796,786
2021-11-05	64.50	64.00	62.50	62.50	335,722
2021-11-04	65.00	65.00	64.50	64.50	270,138
2021-11-03	66.00	65.00	64.00	65.00	144,657
2021-11-02	67.50	67.00	66.00	66.00	866,921
2021-11-01	69.20	71.00	67.00	67.50	447,189
2021-10-29	76.00	76.00	67.50	71.00	1,233,555
2021-10-28	70.50	77.50	70.50	75.00	1,557,753
2021-10-27	69.00	71.50	70.00	71.00	1,403,301
2021-10-26	67.00	70.00	65.00	70.00	619,863
2021-10-25	65.00	67.50	66.40	66.40	676,268
2021-10-22	63.50	65.00	64.00	65.00	786,846
2021-10-21	61.00	63.00	61.00	63.00	172,767
2021-10-20	64.50	64.50	62.50	62.50	421,846
2021-10-19	61.00	64.60	61.00	64.60	558,153
2021-10-18	58.00	61.00	58.00	61.00	278,158
2021-10-15	59.50	60.00	59.00	59.00	356,439
2021-10-14	61.00	60.80	60.00	60.00	325,003
2021-10-13	60.50	61.00	60.50	61.00	49,429
2021-10-12	60.00	61.00	61.00	60.50	88,585
2021-10-11	59.50	61.00	59.40	59.40	178,648
2021-10-08	61.00	60.00	60.00	60.00	550,060
2021-10-07	60.50	61.00	59.00	61.00	684,606
2021-10-06	63.50	63.50	59.50	60.50	631,432
2021-10-05	63.00	64.00	63.50	63.50	115,830
2021-10-04	67.50	63.00	63.00	63.00	530,029
2021-10-01	68.50	70.00	67.20	67.50	694,936
2021-09-30	69.50	69.50	66.00	69.00	781,846
2021-09-29	64.50	67.00	63.50	67.00	1,225,047
2021-09-28	63.00	64.80	64.80	64.80	1,765,130
2021-09-27	60.00	63.00	63.00	63.00	348,073
2021-09-24	58.50	60.00	58.50	60.00	150,098
2021-09-23	58.00	58.50	57.00	57.00	639,773
2021-09-22	57.00	59.50	57.00	58.00	310,307
2021-09-21	57.50	58.00	56.00	57.00	287,504
2021-09-20	61.00	61.00	57.50	57.50	363,959
2021-09-17	60.00	61.00	60.00	61.00	179,927
2021-09-16	59.50	60.50	59.50	60.00	112,316
2021-09-15	60.00	60.50	59.50	59.50	292,852
2021-09-14	62.00	62.40	60.00	60.00	405,350
2021-09-13	61.50	63.00	60.00	63.00	597,063
2021-09-10	61.50	61.50	60.50	61.50	118,450
2021-09-09	63.00	63.00	61.50	61.50	188,816
2021-09-08	64.50	63.40	63.00	63.00	177,885
2021-09-07	64.00	65.00	64.00	64.50	324,354
2021-09-06	65.50	64.00	63.50	64.00	179,640
2021-09-03	65.00	65.50	64.20	65.50	185,560
2021-09-02	63.00	65.00	63.00	65.00	225,677
2021-09-01	63.00	63.00	63.00	63.00	158,705
2021-08-31	64.00	62.00	62.00	62.00	274,253
2021-08-30	64.00	64.00	64.00	64.00	0
2021-08-27	65.00	65.00	63.50	64.00	176,398
2021-08-26	64.00	65.00	64.00	65.00	235,229
2021-08-25	65.50	65.50	63.50	64.00	291,216
2021-08-24	66.00	66.00	64.50	65.50	323,946
2021-08-23	68.00	68.00	64.50	66.00	487,188
2021-08-20	65.50	68.50	65.50	68.00	302,661
2021-08-19	70.00	66.00	65.50	65.50	689,568
2021-08-18	67.00	68.80	65.20	67.50	171,499
2021-08-17	67.00	67.50	66.00	67.00	386,048
2021-08-16	64.50	67.00	64.50	67.00	98,241
2021-08-13	66.00	66.00	64.50	64.50	293,075
2021-08-12	65.50	67.00	65.00	66.00	232,787
2021-08-11	66.00	66.00	65.00	65.50	183,411
2021-08-10	67.00	67.00	65.50	66.00	784,575
2021-08-09	64.50	67.50	64.00	66.50	633,461
2021-08-06	63.00	64.50	61.50	64.50	332,518
2021-08-05	65.50	65.50	63.00	63.00	138,946
2021-08-04	64.50	66.50	64.00	65.00	679,569
2021-08-03	63.50	65.50	63.50	64.50	284,436
2021-08-02	65.00	65.00	62.50	63.50	265,024
2021-07-30	62.50	65.50	62.00	65.50	267,210
2021-07-29	63.00	64.00	62.50	62.50	288,339
2021-07-28	61.00	60.00	60.00	60.00	131,549

Share	Price	Change
Bodycote (BOY)	850.00	23.37%
InterContinental Hotels (IHG)	187.20	17.77%
Fresnillo (FRES)	3,000.00	17.51%
Centrica (CNA)	183.75	14.99%
Genuit Group (GEN)	300.00	11.94%

Share	Price	Change
Next (NXT)	9,200.00	-38.85%
Segro (SGRO)	658.00	-32.99%
Shaftesbury Capital (SHC)	110.00	-23.4%
B&M (BME)	170.00	-22.37%
Currys (CURY)	129.30	-21.11%

Share	Price	Volume
Coiled Thera (COIL)	10.25	50,000
Transense (TRT)	48.50	5,000
Unilever (ULVR)	4,559.00	1,000
Astrazeneca (AZN)	12,502.00	585
Glencore (GLEN)	512.70	20